Atled Corp. 3969
TSE · Japan · Technology Services
¥1,393.00+1.00 (+0.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,393.00 | +0.07% | ¥1,394.00 | ¥1,394.00 | ¥1,386.00 | 1.60K |
| 2026-10-01 | ¥1,392.00 | 0.00% | ¥1,394.00 | ¥1,399.00 | ¥1,380.00 | 4.90K |
| 2026-09-30 | ¥1,392.00 | +0.36% | ¥1,382.00 | ¥1,400.00 | ¥1,377.00 | 7.10K |
| 2026-09-29 | ¥1,387.00 | -1.49% | ¥1,384.00 | ¥1,400.00 | ¥1,383.00 | 5.80K |
| 2026-09-28 | ¥1,408.00 | +0.14% | ¥1,408.00 | ¥1,408.00 | ¥1,403.00 | 7.10K |
| 2026-09-25 | ¥1,406.00 | 0.00% | ¥1,405.00 | ¥1,407.00 | ¥1,399.00 | 5.70K |
| 2026-09-24 | ¥1,406.00 | +0.21% | ¥1,401.00 | ¥1,406.00 | ¥1,398.00 | 8.00K |
| 2026-09-18 | ¥1,403.00 | 0.00% | ¥1,406.00 | ¥1,406.00 | ¥1,400.00 | 4.00K |
| 2026-09-17 | ¥1,403.00 | -0.07% | ¥1,406.00 | ¥1,406.00 | ¥1,395.00 | 9.10K |
| 2026-09-16 | ¥1,404.00 | -0.43% | ¥1,409.00 | ¥1,410.00 | ¥1,401.00 | 4.50K |
| 2026-09-15 | ¥1,410.00 | +0.14% | ¥1,408.00 | ¥1,410.00 | ¥1,408.00 | 2.20K |
| 2026-09-14 | ¥1,408.00 | +0.50% | ¥1,408.00 | ¥1,408.00 | ¥1,401.00 | 3.90K |
| 2026-09-11 | ¥1,401.00 | -0.07% | ¥1,398.00 | ¥1,406.00 | ¥1,392.00 | 7.20K |
| 2026-09-10 | ¥1,402.00 | +0.14% | ¥1,401.00 | ¥1,406.00 | ¥1,400.00 | 3.40K |
| 2026-09-09 | ¥1,400.00 | -0.36% | ¥1,410.00 | ¥1,410.00 | ¥1,400.00 | 3.60K |
| 2026-09-08 | ¥1,405.00 | 0.00% | ¥1,410.00 | ¥1,411.00 | ¥1,405.00 | 3.80K |
| 2026-09-07 | ¥1,405.00 | +0.29% | ¥1,403.00 | ¥1,409.00 | ¥1,403.00 | 3.80K |
| 2026-09-04 | ¥1,401.00 | -0.07% | ¥1,406.00 | ¥1,406.00 | ¥1,400.00 | 2.80K |
| 2026-09-03 | ¥1,402.00 | -0.07% | ¥1,403.00 | ¥1,413.00 | ¥1,401.00 | 3.30K |
| 2026-09-02 | ¥1,403.00 | +0.21% | ¥1,403.00 | ¥1,403.00 | ¥1,400.00 | 4.50K |
| 2026-09-01 | ¥1,400.00 | -0.64% | ¥1,409.00 | ¥1,409.00 | ¥1,400.00 | 7.10K |
| 2026-08-31 | ¥1,409.00 | -0.07% | ¥1,405.00 | ¥1,412.00 | ¥1,402.00 | 3.50K |
| 2026-08-28 | ¥1,410.00 | -0.07% | ¥1,415.00 | ¥1,415.00 | ¥1,407.00 | 4.10K |
| 2026-08-27 | ¥1,411.00 | -0.14% | ¥1,413.00 | ¥1,415.00 | ¥1,411.00 | 1.80K |
| 2026-08-26 | ¥1,413.00 | +0.14% | ¥1,418.00 | ¥1,418.00 | ¥1,410.00 | 1.30K |
| 2026-08-25 | ¥1,411.00 | -0.35% | ¥1,416.00 | ¥1,417.00 | ¥1,408.00 | 3.70K |
| 2026-08-24 | ¥1,416.00 | +0.14% | ¥1,414.00 | ¥1,416.00 | ¥1,412.00 | 1.00K |
| 2026-08-21 | ¥1,414.00 | +0.35% | ¥1,410.00 | ¥1,415.00 | ¥1,410.00 | 800 |
| 2026-08-20 | ¥1,409.00 | +0.43% | ¥1,403.00 | ¥1,409.00 | ¥1,403.00 | 1.30K |
| 2026-08-19 | ¥1,403.00 | +0.07% | ¥1,402.00 | ¥1,407.00 | ¥1,402.00 | 2.10K |
| 2026-08-18 | ¥1,402.00 | -1.75% | ¥1,425.00 | ¥1,425.00 | ¥1,400.00 | 11.70K |
| 2026-08-17 | ¥1,427.00 | 0.00% | ¥1,435.00 | ¥1,435.00 | ¥1,419.00 | 9.50K |
| 2026-08-14 | ¥1,427.00 | +1.21% | ¥1,417.00 | ¥1,427.00 | ¥1,415.00 | 2.80K |
| 2026-08-13 | ¥1,410.00 | -0.56% | ¥1,415.00 | ¥1,415.00 | ¥1,408.00 | 3.00K |
| 2026-08-12 | ¥1,418.00 | +1.21% | ¥1,402.00 | ¥1,418.00 | ¥1,402.00 | 7.60K |
| 2026-08-10 | ¥1,401.00 | -0.21% | ¥1,417.00 | ¥1,417.00 | ¥1,401.00 | 4.80K |
| 2026-08-07 | ¥1,404.00 | -0.35% | ¥1,410.00 | ¥1,435.00 | ¥1,404.00 | 2.10K |
| 2026-08-06 | ¥1,409.00 | -0.77% | ¥1,450.00 | ¥1,450.00 | ¥1,403.00 | 1.70K |
| 2026-08-05 | ¥1,420.00 | -1.66% | ¥1,429.00 | ¥1,468.00 | ¥1,420.00 | 15.20K |
| 2026-08-04 | ¥1,444.00 | +1.76% | ¥1,410.00 | ¥1,445.00 | ¥1,410.00 | 13.10K |
| 2026-08-03 | ¥1,419.00 | +1.36% | ¥1,400.00 | ¥1,420.00 | ¥1,391.00 | 17.30K |
| 2026-07-31 | ¥1,400.00 | +0.72% | ¥1,390.00 | ¥1,400.00 | ¥1,390.00 | 4.30K |
| 2026-07-30 | ¥1,390.00 | +0.29% | ¥1,371.00 | ¥1,399.00 | ¥1,371.00 | 10.50K |
| 2026-07-29 | ¥1,386.00 | +0.29% | ¥1,393.00 | ¥1,400.00 | ¥1,377.00 | 14.30K |
| 2026-07-28 | ¥1,382.00 | -1.43% | ¥1,406.00 | ¥1,406.00 | ¥1,373.00 | 11.40K |
| 2026-07-27 | ¥1,402.00 | +0.43% | ¥1,403.00 | ¥1,403.00 | ¥1,397.00 | 1.80K |
| 2026-07-24 | ¥1,396.00 | -0.29% | ¥1,395.00 | ¥1,400.00 | ¥1,395.00 | 900 |
| 2026-07-23 | ¥1,400.00 | +0.43% | ¥1,395.00 | ¥1,400.00 | ¥1,395.00 | 800 |
| 2026-07-22 | ¥1,394.00 | +0.43% | ¥1,390.00 | ¥1,394.00 | ¥1,390.00 | 800 |
| 2026-07-21 | ¥1,388.00 | +0.43% | ¥1,400.00 | ¥1,400.00 | ¥1,381.00 | 5.10K |
| 2026-07-17 | ¥1,382.00 | -1.29% | ¥1,404.00 | ¥1,404.00 | ¥1,381.00 | 7.50K |
| 2026-07-16 | ¥1,400.00 | 0.00% | ¥1,390.00 | ¥1,407.00 | ¥1,390.00 | 2.90K |
| 2026-07-15 | ¥1,400.00 | -0.43% | ¥1,406.00 | ¥1,406.00 | ¥1,400.00 | 1.10K |
| 2026-07-14 | ¥1,406.00 | +0.14% | ¥1,404.00 | ¥1,406.00 | ¥1,400.00 | 1.40K |
| 2026-07-13 | ¥1,404.00 | +0.14% | ¥1,402.00 | ¥1,404.00 | ¥1,400.00 | 4.40K |
| 2026-07-10 | ¥1,402.00 | -0.07% | ¥1,407.00 | ¥1,410.00 | ¥1,400.00 | 9.60K |
| 2026-07-09 | ¥1,403.00 | +0.21% | ¥1,400.00 | ¥1,408.00 | ¥1,398.00 | 8.10K |
| 2026-07-08 | ¥1,400.00 | 0.00% | ¥1,399.00 | ¥1,401.00 | ¥1,397.00 | 5.00K |
| 2026-07-07 | ¥1,400.00 | 0.00% | ¥1,400.00 | ¥1,401.00 | ¥1,386.00 | 7.60K |
| 2026-07-06 | ¥1,400.00 | +0.72% | ¥1,398.00 | ¥1,400.00 | ¥1,390.00 | 5.80K |
| 2026-07-03 | ¥1,390.00 | +2.21% | ¥1,371.00 | ¥1,393.00 | ¥1,368.00 | 14.70K |
| 2026-07-02 | ¥1,360.00 | -1.23% | ¥1,377.00 | ¥1,377.00 | ¥1,358.00 | 6.60K |
| 2026-07-01 | ¥1,377.00 | +2.15% | ¥1,356.00 | ¥1,377.00 | ¥1,352.00 | 2.10K |
| 2026-06-30 | ¥1,348.00 | -0.52% | ¥1,355.00 | ¥1,359.00 | ¥1,348.00 | 1.00K |
| 2026-06-29 | ¥1,355.00 | +0.97% | ¥1,342.00 | ¥1,356.00 | ¥1,329.00 | 2.90K |
| 2026-06-26 | ¥1,342.00 | +0.68% | ¥1,343.00 | ¥1,343.00 | ¥1,310.00 | 19.90K |
| 2026-06-25 | ¥1,333.00 | -0.89% | ¥1,346.00 | ¥1,346.00 | ¥1,316.00 | 14.30K |
| 2026-06-24 | ¥1,345.00 | +0.60% | ¥1,336.00 | ¥1,345.00 | ¥1,332.00 | 1.30K |
| 2026-06-23 | ¥1,337.00 | -0.89% | ¥1,343.00 | ¥1,348.00 | ¥1,337.00 | 2.80K |
| 2026-06-22 | ¥1,349.00 | -0.07% | ¥1,364.00 | ¥1,364.00 | ¥1,344.00 | 5.50K |
| 2026-06-19 | ¥1,350.00 | -1.89% | ¥1,369.00 | ¥1,369.00 | ¥1,349.00 | 4.50K |
| 2026-06-18 | ¥1,376.00 | +1.85% | ¥1,351.00 | ¥1,386.00 | ¥1,345.00 | 14.90K |
| 2026-06-17 | ¥1,351.00 | +1.73% | ¥1,335.00 | ¥1,352.00 | ¥1,335.00 | 7.80K |
| 2026-06-16 | ¥1,328.00 | +0.30% | ¥1,320.00 | ¥1,340.00 | ¥1,320.00 | 7.10K |
| 2026-06-15 | ¥1,324.00 | +0.30% | ¥1,320.00 | ¥1,328.00 | ¥1,313.00 | 13.40K |
| 2026-06-12 | ¥1,320.00 | +0.46% | ¥1,314.00 | ¥1,330.00 | ¥1,305.00 | 31.30K |
| 2026-06-11 | ¥1,314.00 | -1.13% | ¥1,329.00 | ¥1,336.00 | ¥1,311.00 | 26.00K |
| 2026-06-10 | ¥1,329.00 | +0.61% | ¥1,320.00 | ¥1,333.00 | ¥1,311.00 | 31.70K |
| 2026-06-09 | ¥1,321.00 | -0.90% | ¥1,348.00 | ¥1,367.00 | ¥1,321.00 | 27.00K |
| 2026-06-08 | ¥1,333.00 | -1.77% | ¥1,357.00 | ¥1,357.00 | ¥1,321.00 | 19.20K |
| 2026-06-05 | ¥1,357.00 | +2.73% | ¥1,321.00 | ¥1,358.00 | ¥1,317.00 | 19.10K |
| 2026-06-04 | ¥1,321.00 | -0.60% | ¥1,319.00 | ¥1,338.00 | ¥1,319.00 | 2.90K |
| 2026-06-03 | ¥1,329.00 | -0.37% | ¥1,334.00 | ¥1,339.00 | ¥1,313.00 | 24.70K |
| 2026-06-02 | ¥1,334.00 | -0.82% | ¥1,343.00 | ¥1,354.00 | ¥1,323.00 | 13.60K |
| 2026-06-01 | ¥1,345.00 | -0.15% | ¥1,355.00 | ¥1,360.00 | ¥1,343.00 | 4.40K |
| 2026-05-29 | ¥1,347.00 | -1.10% | ¥1,364.00 | ¥1,365.00 | ¥1,343.00 | 10.60K |
| 2026-05-28 | ¥1,362.00 | +0.22% | ¥1,346.00 | ¥1,362.00 | ¥1,346.00 | 3.20K |
| 2026-05-27 | ¥1,359.00 | +0.74% | ¥1,349.00 | ¥1,360.00 | ¥1,349.00 | 5.60K |
| 2026-05-26 | ¥1,349.00 | -0.22% | ¥1,355.00 | ¥1,368.00 | ¥1,342.00 | 9.60K |
| 2026-05-25 | ¥1,352.00 | -1.60% | ¥1,368.00 | ¥1,388.00 | ¥1,352.00 | 19.90K |